Bank First Corporation (FRA:42H)
Germany · Delayed Price · Currency is EUR 126.00
-5.00 (-3.82%)
At close: Aug 26, 2026
FRA:42H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | - | -3.82% | - |
| Aug 25, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.76% | - |
| Aug 24, 2026 | 125.00 | 132.00 | 125.00 | 132.00 | 132.00 | 6.45% | 4 |
| Aug 21, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Aug 20, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -7.46% | - |
| Aug 19, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.74% | - |
| Aug 18, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Aug 17, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.74% | - |
| Aug 14, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.74% | - |
| Aug 13, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Aug 12, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 2.27% | - |
| Aug 11, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Aug 10, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| Aug 7, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.75% | - |
| Aug 6, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Aug 5, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Aug 4, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.47% | - |
| Aug 3, 2026 | 131.00 | 136.00 | 131.00 | 136.00 | 136.00 | 4.62% | 8 |
| Jul 31, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.52% | - |
| Jul 30, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Jul 29, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1.54% | - |
| Jul 28, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Jul 27, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.55% | - |
| Jul 24, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.57% | - |
| Jul 23, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | - |
| Jul 22, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Jul 21, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Jul 20, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -4.51% | - |
| Jul 17, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 3.91% | - |
| Jul 16, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79% | - |
| Jul 15, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| Jul 14, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 2.40% | - |
| Jul 13, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | - |
| Jul 10, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Jul 9, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -2.31% | - |
| Jul 8, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Jul 7, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.50% | - |
| Jul 6, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | - |
| Jul 3, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.49% | - |
| Jul 2, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 4.69% | - |
| Jul 1, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.78% | - |
| Jun 30, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Jun 29, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 4.88% | - |
| Jun 26, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -3.91% | - |
| Jun 25, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 4.07% | - |
| Jun 24, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.42% | - |
| Jun 23, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.52 | - | - |
| Jun 22, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.52 | - | - |
| Jun 19, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.52 | 1.64% | - |
| Jun 18, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.52 | -1.61% | - |